USDGHS
USDGHS
20:11:45
11.29 GHS
+0.09 (%+0.80)
Previous Close: 11.2·
Volatility: 0.89
Day Low₺11.19
Day High₺11.29
Market Data
Spot Rate
B:11.19
A:11.4
Week over week (WoW)
+1.80%
Month over month (MoM)
-3.83%
Year to date (YTD)
+7.52%
Year over year (YoY)
+9.72%
USDGHS: US Dollar / Ghanaian Cedi Historical Data
2022 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 8.9264
CLOSE 8.951
Low
LOW 6.04
High
HIGH 14.74
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2022 | 6.08 | 6.09 | 6.04 | 6.05 |
| 01/03/2022 | 6.05 | 6.18 | 6.04 | 6.05 |
| 01/04/2022 | 6.05 | 6.22 | 6.04 | 6.05 |
| 01/05/2022 | 6.11 | 6.18 | 6.04 | 6.05 |
| 01/06/2022 | 6.05 | 6.05 | 6.04 | 6.04 |
| 01/09/2022 | 6.04 | 6.18 | 6.04 | 6.05 |
| 01/10/2022 | 6.1 | 6.22 | 6.04 | 6.05 |
| 01/11/2022 | 6.05 | 6.24 | 6.04 | 6.05 |
| 01/12/2022 | 6.05 | 6.24 | 6.04 | 6.1 |
| 01/13/2022 | 6.09 | 6.24 | 6.05 | 6.05 |
| 01/16/2022 | 6.05 | 6.3 | 6.04 | 6.07 |
| 01/17/2022 | 6.06 | 6.26 | 6.04 | 6.09 |
| 01/18/2022 | 6.09 | 6.34 | 6.08 | 6.09 |
| 01/19/2022 | 6.09 | 6.29 | 6.08 | 6.19 |
| 01/20/2022 | 6.14 | 6.26 | 6.08 | 6.24 |
| 01/23/2022 | 6.16 | 6.26 | 6.08 | 6.1 |
| 01/24/2022 | 6.18 | 6.28 | 6.1 | 6.17 |
| 01/25/2022 | 6.13 | 6.34 | 6.1 | 6.1 |
| 01/26/2022 | 6.1 | 6.29 | 6.1 | 6.15 |
| 01/27/2022 | 6.15 | 6.35 | 6.14 | 6.16 |
| 01/30/2022 | 6.16 | 6.29 | 6.1 | 6.1 |
| 01/31/2022 | 6.1 | 6.36 | 6.1 | 6.15 |
| 02/01/2022 | 6.15 | 6.43 | 6.14 | 6.35 |
| 02/02/2022 | 6.27 | 6.39 | 6.2 | 6.34 |
| 02/03/2022 | 6.29 | 6.43 | 6.25 | 6.25 |
| 02/06/2022 | 6.25 | 6.43 | 6.2 | 6.2 |
| 02/07/2022 | 6.2 | 6.41 | 6.09 | 6.39 |
| 02/08/2022 | 6.29 | 6.43 | 6.2 | 6.31 |
| 02/09/2022 | 6.28 | 6.44 | 6.25 | 6.39 |
| 02/10/2022 | 6.32 | 6.48 | 6.25 | 6.3 |
| 02/13/2022 | 6.27 | 6.51 | 6.25 | 6.37 |
| 02/14/2022 | 6.36 | 6.51 | 6.35 | 6.44 |
| 02/15/2022 | 6.44 | 6.53 | 6.43 | 6.45 |
| 02/16/2022 | 6.45 | 6.55 | 6.41 | 6.41 |
| 02/17/2022 | 6.4 | 6.6 | 6.39 | 6.4 |
| 02/20/2022 | 6.4 | 6.7 | 6.39 | 6.41 |
| 02/21/2022 | 6.4 | 6.68 | 6.39 | 6.64 |
| 02/22/2022 | 6.64 | 6.73 | 6.58 | 6.69 |
| 02/23/2022 | 6.62 | 6.78 | 6.54 | 6.65 |
| 02/24/2022 | 6.67 | 6.79 | 6.64 | 6.65 |
| 02/27/2022 | 6.65 | 6.81 | 6.64 | 6.65 |
| 02/28/2022 | 6.65 | 6.82 | 6.5 | 6.5 |
| 03/01/2022 | 6.5 | 6.92 | 6.5 | 6.72 |
| 03/02/2022 | 6.7 | 7.07 | 6.7 | 6.85 |
| 03/03/2022 | 6.88 | 7.11 | 6.75 | 6.95 |
| 03/06/2022 | 6.95 | 7.07 | 6.95 | 7.07 |
| 03/07/2022 | 7.07 | 7.07 | 6.97 | 7.04 |
| 03/08/2022 | 6.99 | 7.14 | 6.94 | 6.96 |
| 03/09/2022 | 6.95 | 7.1 | 6.95 | 7.09 |
| 03/10/2022 | 7.03 | 7.18 | 6.97 | 6.97 |
| 03/13/2022 | 6.97 | 7.25 | 6.97 | 7.1 |
| 03/14/2022 | 7.12 | 7.28 | 7.03 | 7.15 |
| 03/15/2022 | 7.15 | 7.54 | 7.14 | 7.29 |
| 03/16/2022 | 7.22 | 7.39 | 7.16 | 7.23 |
| 03/17/2022 | 7.17 | 7.44 | 7.14 | 7.44 |
| 03/20/2022 | 7.32 | 7.44 | 7.2 | 7.21 |
| 03/21/2022 | 7.2 | 7.5 | 7.2 | 7.44 |
| 03/22/2022 | 7.42 | 7.61 | 7.31 | 7.57 |
| 03/23/2022 | 7.51 | 7.51 | 7.42 | 7.44 |
| 03/24/2022 | 7.44 | 7.57 | 7.25 | 7.27 |
| 03/27/2022 | 7.27 | 7.57 | 7.27 | 7.45 |
| 03/28/2022 | 7.45 | 7.59 | 7.3 | 7.3 |
| 03/29/2022 | 7.3 | 7.56 | 7.29 | 7.3 |
| 03/30/2022 | 7.3 | 7.58 | 7.29 | 7.3 |
| 03/31/2022 | 7.3 | 7.56 | 7.29 | 7.3 |
| 04/03/2022 | 7.3 | 7.51 | 7.29 | 7.33 |
| 04/04/2022 | 7.31 | 7.47 | 7.29 | 7.3 |
| 04/05/2022 | 7.3 | 7.54 | 7.29 | 7.33 |
| 04/06/2022 | 7.31 | 7.56 | 7.29 | 7.36 |
| 04/07/2022 | 7.33 | 7.57 | 7.29 | 7.47 |
| 04/10/2022 | 7.47 | 7.63 | 7.39 | 7.45 |
| 04/11/2022 | 7.45 | 7.59 | 7.44 | 7.45 |
| 04/12/2022 | 7.45 | 7.63 | 7.3 | 7.3 |
| 04/13/2022 | 7.3 | 7.59 | 7.29 | 7.52 |
| 04/14/2022 | 7.48 | 7.48 | 7.45 | 7.45 |
| 04/17/2022 | 7.45 | 7.45 | 7.45 | 7.45 |
| 04/18/2022 | 7.52 | 7.59 | 7.38 | 7.53 |
| 04/19/2022 | 7.41 | 7.59 | 7.29 | 7.3 |
| 04/20/2022 | 7.3 | 7.59 | 7.29 | 7.48 |
| 04/21/2022 | 7.5 | 7.58 | 7.3 | 7.41 |
| 04/24/2022 | 7.35 | 7.56 | 7.29 | 7.3 |
| 04/25/2022 | 7.3 | 7.61 | 7.29 | 7.52 |
| 04/26/2022 | 7.41 | 7.58 | 7.32 | 7.54 |
| 04/27/2022 | 7.57 | 7.59 | 7.32 | 7.52 |
| 04/28/2022 | 7.56 | 7.59 | 7.41 | 7.52 |
| 05/01/2022 | 7.52 | 7.52 | 7.29 | 7.3 |
| 05/02/2022 | 7.3 | 7.43 | 7.29 | 7.3 |
| 05/03/2022 | 7.3 | 7.58 | 7.29 | 7.49 |
| 05/04/2022 | 7.5 | 7.62 | 7.3 | 7.3 |
| 05/05/2022 | 7.44 | 7.58 | 7.3 | 7.52 |
| 05/08/2022 | 7.56 | 7.57 | 7.29 | 7.52 |
| 05/09/2022 | 7.41 | 7.53 | 7.39 | 7.51 |
| 05/10/2022 | 7.52 | 7.59 | 7.3 | 7.52 |
| 05/11/2022 | 7.41 | 7.6 | 7.29 | 7.5 |
| 05/12/2022 | 7.42 | 7.7 | 7.35 | 7.35 |
| 05/15/2022 | 7.35 | 7.74 | 7.35 | 7.66 |
| 05/16/2022 | 7.68 | 7.77 | 7.6 | 7.69 |
| 05/17/2022 | 7.64 | 7.77 | 7.62 | 7.69 |
| 05/18/2022 | 7.64 | 7.77 | 7.63 | 7.69 |
| 05/19/2022 | 7.64 | 7.77 | 7.62 | 7.74 |
| 05/22/2022 | 7.67 | 7.77 | 7.6 | 7.66 |
| 05/23/2022 | 7.63 | 7.78 | 7.6 | 7.77 |
| 05/24/2022 | 7.68 | 7.77 | 7.63 | 7.76 |
| 05/25/2022 | 7.77 | 7.8 | 7.6 | 7.7 |
| 05/26/2022 | 7.66 | 7.8 | 7.62 | 7.65 |
| 05/29/2022 | 7.65 | 7.8 | 7.65 | 7.72 |
| 05/30/2022 | 7.74 | 7.82 | 7.56 | 7.68 |
| 05/31/2022 | 7.65 | 7.89 | 7.64 | 7.73 |
| 06/01/2022 | 7.69 | 7.86 | 7.64 | 7.67 |
| 06/02/2022 | 7.66 | 7.89 | 7.64 | 7.65 |
| 06/05/2022 | 7.65 | 7.89 | 7.64 | 7.84 |
| 06/06/2022 | 7.85 | 7.88 | 7.78 | 7.87 |
| 06/07/2022 | 7.83 | 7.89 | 7.78 | 7.86 |
| 06/08/2022 | 7.87 | 7.95 | 7.81 | 7.87 |
| 06/09/2022 | 7.81 | 7.94 | 7.75 | 7.8 |
| 06/12/2022 | 7.77 | 7.95 | 7.75 | 7.8 |
| 06/13/2022 | 7.8 | 7.96 | 7.79 | 7.8 |
| 06/14/2022 | 7.87 | 7.96 | 7.79 | 7.8 |
| 06/15/2022 | 7.8 | 7.96 | 7.79 | 7.81 |
| 06/16/2022 | 7.8 | 7.96 | 7.79 | 7.8 |
| 06/19/2022 | 7.8 | 7.96 | 7.79 | 7.91 |
| 06/20/2022 | 7.93 | 7.98 | 7.81 | 7.89 |
| 06/21/2022 | 7.92 | 7.97 | 7.85 | 7.91 |
| 06/22/2022 | 7.93 | 7.97 | 7.79 | 7.92 |
| 06/23/2022 | 7.93 | 7.97 | 7.83 | 7.95 |
| 06/26/2022 | 7.95 | 7.97 | 7.79 | 7.94 |
| 06/27/2022 | 7.87 | 7.96 | 7.83 | 7.95 |
| 06/28/2022 | 7.87 | 8.04 | 7.81 | 8.01 |
| 06/29/2022 | 8.02 | 8.07 | 7.85 | 8.02 |
| 06/30/2022 | 7.98 | 8.07 | 7.96 | 8.02 |
| 07/03/2022 | 8.02 | 8.04 | 7.92 | 7.99 |
| 07/04/2022 | 7.97 | 8.04 | 7.9 | 7.9 |
| 07/05/2022 | 7.9 | 8.04 | 7.89 | 8.02 |
| 07/06/2022 | 7.96 | 8.08 | 7.92 | 8.02 |
| 07/07/2022 | 7.96 | 8.12 | 7.92 | 8.11 |
| 07/10/2022 | 8.13 | 8.15 | 7.98 | 8.04 |
| 07/11/2022 | 8.01 | 8.13 | 7.94 | 7.94 |
| 07/12/2022 | 7.94 | 8.12 | 7.94 | 8.09 |
| 07/13/2022 | 8.02 | 8.14 | 8 | 8 |
| 07/14/2022 | 7.99 | 8.15 | 7.97 | 7.98 |
| 07/17/2022 | 7.98 | 8.15 | 7.97 | 8.02 |
| 07/18/2022 | 7.99 | 8.19 | 7.95 | 7.99 |
| 07/19/2022 | 7.99 | 8.19 | 7.99 | 8.01 |
| 07/20/2022 | 8 | 8.22 | 8 | 8.14 |
| 07/21/2022 | 8.07 | 8.2 | 7.95 | 7.95 |
| 07/24/2022 | 7.95 | 8.32 | 7.95 | 8.15 |
| 07/25/2022 | 8.15 | 8.35 | 8.12 | 8.15 |
| 07/26/2022 | 8.15 | 8.43 | 8.15 | 8.39 |
| 07/27/2022 | 8.34 | 8.49 | 8.26 | 8.41 |
| 07/28/2022 | 8.41 | 8.5 | 8.3 | 8.3 |
| 07/31/2022 | 8.3 | 8.55 | 8.29 | 8.51 |
| 08/01/2022 | 8.45 | 8.61 | 8.42 | 8.51 |
| 08/02/2022 | 8.48 | 8.67 | 8.47 | 8.5 |
| 08/03/2022 | 8.48 | 8.53 | 8.41 | 8.53 |
| 08/04/2022 | 8.59 | 8.68 | 8.4 | 8.5 |
| 08/07/2022 | 8.5 | 8.77 | 8.5 | 8.56 |
| 08/08/2022 | 8.55 | 8.89 | 8.54 | 8.88 |
| 08/09/2022 | 8.87 | 8.97 | 8.69 | 8.89 |
| 08/10/2022 | 8.9 | 9.02 | 8.7 | 8.9 |
| 08/11/2022 | 8.9 | 9.08 | 8.9 | 8.95 |
| 08/14/2022 | 8.95 | 9.44 | 8.94 | 9.25 |
| 08/15/2022 | 9.27 | 9.76 | 9.25 | 9.25 |
| 08/16/2022 | 9.25 | 9.89 | 9.25 | 9.3 |
| 08/17/2022 | 9.3 | 9.89 | 9.29 | 9.87 |
| 08/18/2022 | 9.83 | 9.88 | 9.6 | 9.6 |
| 08/21/2022 | 9.6 | 9.91 | 9.59 | 9.91 |
| 08/22/2022 | 9.88 | 9.93 | 9.7 | 9.8 |
| 08/23/2022 | 9.8 | 10.02 | 9.79 | 9.89 |
| 08/24/2022 | 9.84 | 9.97 | 9.81 | 9.91 |
| 08/25/2022 | 9.9 | 9.98 | 9.9 | 9.97 |
| 08/28/2022 | 9.97 | 10.04 | 9.87 | 9.97 |
| 08/29/2022 | 9.97 | 10.03 | 9.87 | 9.97 |
| 08/30/2022 | 9.97 | 10.08 | 9.91 | 10.08 |
| 08/31/2022 | 10.08 | 10.08 | 9.87 | 10.01 |
| 09/01/2022 | 10.01 | 10.02 | 9.86 | 9.94 |
| 09/04/2022 | 9.94 | 10.05 | 9.81 | 9.94 |
| 09/05/2022 | 9.94 | 10.02 | 9.85 | 9.95 |
| 09/06/2022 | 9.95 | 10.02 | 9.88 | 10.01 |
| 09/07/2022 | 10.01 | 10.04 | 9.93 | 9.95 |
| 09/08/2022 | 9.95 | 10.07 | 9.86 | 10.07 |
| 09/11/2022 | 10.07 | 10.09 | 9.97 | 10.05 |
| 09/12/2022 | 10.07 | 10.09 | 9.89 | 10.06 |
| 09/13/2022 | 10.08 | 10.13 | 9.94 | 10.1 |
| 09/14/2022 | 10.08 | 10.17 | 9.94 | 10.05 |
| 09/15/2022 | 10.05 | 10.1 | 10 | 10.09 |
| 09/18/2022 | 10.09 | 10.11 | 10.02 | 10.09 |
| 09/19/2022 | 10.1 | 10.15 | 10.03 | 10.09 |
| 09/20/2022 | 10.09 | 10.11 | 10.09 | 10.1 |
| 09/21/2022 | 10.09 | 10.22 | 10.07 | 10.21 |
| 09/22/2022 | 10.23 | 10.25 | 10.04 | 10.25 |
| 09/25/2022 | 10.25 | 10.34 | 10.08 | 10.34 |
| 09/26/2022 | 10.34 | 10.43 | 10.19 | 10.35 |
| 09/27/2022 | 10.35 | 10.44 | 10.19 | 10.4 |
| 09/28/2022 | 10.44 | 10.44 | 10.2 | 10.37 |
| 09/29/2022 | 10.36 | 10.44 | 10.29 | 10.37 |
| 10/02/2022 | 10.44 | 10.45 | 10.31 | 10.45 |
| 10/03/2022 | 10.41 | 10.52 | 10.21 | 10.46 |
| 10/04/2022 | 10.43 | 10.5 | 10.34 | 10.5 |
| 10/05/2022 | 10.5 | 10.62 | 10.15 | 10.62 |
| 10/06/2022 | 10.44 | 10.64 | 10.34 | 10.57 |
| 10/09/2022 | 10.44 | 10.62 | 10.25 | 10.54 |
| 10/10/2022 | 10.58 | 10.75 | 10.49 | 10.6 |
| 10/11/2022 | 10.55 | 10.8 | 10.5 | 10.5 |
| 10/12/2022 | 10.5 | 10.94 | 10.5 | 10.78 |
| 10/13/2022 | 10.74 | 11.09 | 10.65 | 10.68 |
| 10/14/2022 | 10.68 | 10.68 | 10.68 | 10.68 |
| 10/16/2022 | 10.68 | 11.75 | 10.68 | 11.52 |
| 10/17/2022 | 11.51 | 11.75 | 11.5 | 11.72 |
| 10/18/2022 | 11.62 | 12.54 | 11.58 | 12.53 |
| 10/19/2022 | 12.54 | 13.14 | 12.38 | 13.12 |
| 10/20/2022 | 13.12 | 13.62 | 12.81 | 12.94 |
| 10/23/2022 | 14 | 14 | 12.82 | 13.52 |
| 10/24/2022 | 13.51 | 14 | 13.46 | 13.46 |
| 10/25/2022 | 13.74 | 14 | 13.45 | 14 |
| 10/26/2022 | 14 | 14 | 13.5 | 13.99 |
| 10/27/2022 | 13.99 | 14.03 | 13.64 | 14 |
| 10/30/2022 | 13.76 | 13.99 | 13.52 | 13.87 |
| 10/31/2022 | 13.93 | 14 | 13.53 | 13.99 |
| 11/01/2022 | 13.99 | 14 | 13.45 | 13.45 |
| 11/02/2022 | 13.32 | 13.69 | 13.1 | 13.1 |
| 11/03/2022 | 13.1 | 14.21 | 13.1 | 14.16 |
| 11/06/2022 | 13.88 | 14.25 | 13.6 | 14.24 |
| 11/07/2022 | 14.24 | 14.49 | 13.87 | 14.41 |
| 11/08/2022 | 14.45 | 14.52 | 13.89 | 14.5 |
| 11/09/2022 | 14.51 | 14.74 | 14.14 | 14.74 |
| 11/10/2022 | 14.74 | 14.74 | 14 | 14.21 |
| 11/13/2022 | 14.1 | 14.5 | 13.98 | 14.47 |
| 11/14/2022 | 14.48 | 14.5 | 13.99 | 14.42 |
| 11/15/2022 | 14.46 | 14.5 | 14.1 | 14.49 |
| 11/16/2022 | 14.49 | 14.5 | 14.01 | 14.49 |
| 11/17/2022 | 14.49 | 14.52 | 13.95 | 14.06 |
| 11/20/2022 | 14.03 | 14.49 | 14 | 14.36 |
| 11/21/2022 | 14.43 | 14.5 | 14.25 | 14.5 |
| 11/22/2022 | 14.5 | 14.5 | 14.01 | 14.29 |
| 11/23/2022 | 14.39 | 14.5 | 14.22 | 14.49 |
| 11/24/2022 | 14.49 | 14.5 | 14 | 14 |
| 11/27/2022 | 14 | 14.54 | 14 | 14.48 |
| 11/28/2022 | 14.49 | 14.5 | 14.01 | 14.39 |
| 11/29/2022 | 14.39 | 14.44 | 14.01 | 14.37 |
| 11/30/2022 | 14.38 | 14.4 | 13.5 | 13.5 |
| 12/01/2022 | 13.5 | 13.93 | 13.5 | 13.81 |
| 12/04/2022 | 13.8 | 14.06 | 13.5 | 13.5 |
| 12/05/2022 | 13.5 | 13.6 | 12.8 | 12.8 |
| 12/06/2022 | 12.8 | 13.38 | 12.62 | 13 |
| 12/07/2022 | 12.75 | 13 | 12.75 | 13 |
| 12/08/2022 | 13 | 13.05 | 12.84 | 12.9 |
| 12/11/2022 | 13 | 13 | 12.09 | 12.09 |
| 12/12/2022 | 11.92 | 12.15 | 10.9 | 11.12 |
| 12/13/2022 | 11.12 | 11.12 | 9.34 | 9.49 |
| 12/14/2022 | 9.49 | 9.5 | 8.33 | 8.34 |
| 12/15/2022 | 8.34 | 9.09 | 8.34 | 9.05 |
| 12/18/2022 | 8.78 | 9 | 8.66 | 8.95 |
| 12/19/2022 | 8.92 | 9.14 | 8.61 | 8.92 |
| 12/20/2022 | 8.91 | 9.74 | 8.51 | 9.49 |
| 12/21/2022 | 9.25 | 9.49 | 9 | 9.49 |
| 12/22/2022 | 9.49 | 10 | 8.94 | 9.84 |
| 12/25/2022 | 9.92 | 10 | 9.62 | 10 |
| 12/26/2022 | 10 | 10 | 9.59 | 9.75 |
| 12/27/2022 | 9.87 | 10.29 | 9.59 | 9.99 |
| 12/28/2022 | 9.99 | 10.52 | 9.59 | 10.19 |
| 12/29/2022 | 10.19 | 10.29 | 9.82 | 9.99 |